Indicators

Reynolds American (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.16	20.60	19.60	20.16	1,883,100	+0.08(+0.40%)
Sep 27, 2002	21.51	22.00	19.97	20.08	3,835,500	-3.20(-13.73%)
Sep 26, 2002	22.67	23.50	22.66	23.27	923,900	+0.62(+2.74%)
Sep 25, 2002	23.18	23.25	22.20	22.66	210,000	-0.91(-3.88%)
Sep 24, 2002	23.93	23.93	23.55	23.57	552,700	-0.36(-1.50%)
Sep 23, 2002	23.61	24.12	23.52	23.93	1,017,800	+0.32(+1.36%)
Sep 20, 2002	25.02	25.03	23.42	23.61	2,823,200	-1.62(-6.40%)
Sep 19, 2002	25.96	25.98	25.17	25.23	692,800	-0.83(-3.20%)
Sep 18, 2002	25.79	26.30	25.79	26.06	530,700	+0.34(+1.34%)
Sep 17, 2002	26.60	26.60	25.60	25.71	1,025,500	-0.55(-2.09%)
Sep 16, 2002	26.10	26.57	26.10	26.27	1,125,600	+0.11(+0.42%)
Sep 13, 2002	25.82	26.95	25.79	26.16	984,700	+0.21(+0.81%)
Sep 12, 2002	26.23	26.45	25.88	25.95	1,846,700	-0.60(-2.26%)
Sep 11, 2002	27.07	27.12	26.38	26.55	845,500	-0.44(-1.65%)
Sep 10, 2002	27.12	27.12	26.32	26.99	1,057,200	+0.30(+1.12%)
Sep 09, 2002	26.20	26.86	26.00	26.69	1,432,500	+0.40(+1.52%)
Sep 06, 2002	27.05	27.50	26.04	26.29	5,150,200	-2.84(-9.73%)
Sep 05, 2002	28.95	29.31	28.75	29.12	1,260,500	+0.18(+0.62%)
Sep 04, 2002	29.12	29.27	28.72	28.95	3,019,300	-0.05(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.